KissMeData/257720/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,204900,462966219100,26250,26250,26250,26250,8555
20240510,204800,462966219100,26250,26250,26250,26250,0
20240510,204700,462966219100,26250,26250,26250,26250,0
20240510,204600,462966219100,26250,26250,26250,26250,0
20240510,204500,462966219100,26250,26250,26250,26250,0
20240510,204400,462966219100,26250,26250,26250,26250,0
20240510,204300,462966219100,26250,26250,26250,26250,0
20240510,204200,462966219100,26250,26250,26250,26250,0
20240510,204100,462966219100,26250,26250,26250,26250,0
20240510,204000,462966219100,26250,26250,26250,26250,0
20240510,203900,462966219100,26250,26250,26250,26250,0
20240510,203800,462966219100,26250,26250,26250,26250,0
20240510,203700,462966219100,26250,26250,26250,26250,0
20240510,203600,462966219100,26250,26250,26250,26250,0
20240510,203500,462966219100,26250,26250,26250,26250,0
20240510,203400,462966219100,26250,26250,26250,26250,0
20240510,203300,462966219100,26250,26250,26250,26250,0
20240510,203200,462966219100,26250,26250,26250,26250,0
20240510,203100,462966219100,26250,26250,26250,26250,0
20240510,203000,462966219100,26250,26250,26250,26250,0
20240510,202900,462966219100,26250,26250,26250,26250,0
20240510,202800,462966219100,26250,26250,26250,26250,0
20240510,202700,462966219100,26250,26250,26250,26250,0
20240510,202600,462966219100,26250,26250,26250,26250,0
20240510,202500,462966219100,26250,26250,26250,26250,0
20240510,202400,462966219100,26250,26250,26250,26250,0
20240510,202300,462966219100,26250,26250,26250,26250,0
20240510,202200,462966219100,26250,26250,26250,26250,0
20240510,202100,462966219100,26250,26250,26250,26250,0
20240510,202000,462966219100,26250,26250,26250,26250,0
20240510,201900,462966219100,26250,26250,26250,26250,8555
20240510,201800,462966219100,26250,26250,26250,26250,0
20240510,201700,462966219100,26250,26250,26250,26250,0
20240510,201600,462966219100,26250,26250,26250,26250,0
20240510,201500,462966219100,26250,26250,26250,26250,0
20240510,201400,462966219100,26250,26250,26250,26250,0
20240510,201300,462966219100,26250,26250,26250,26250,0
20240510,201200,462966219100,26250,26250,26250,26250,0
20240510,201100,462966219100,26250,26250,26250,26250,0
20240510,201000,462966219100,26250,26250,26250,26250,0
20240510,200900,462966219100,26250,26250,26250,26250,0
20240510,200800,462966219100,26250,26250,26250,26250,0
20240510,200700,462966219100,26250,26250,26250,26250,0
20240510,200600,462966219100,26250,26250,26250,26250,0
20240510,200500,462966219100,26250,26250,26250,26250,0
20240510,200400,462966219100,26250,26250,26250,26250,0
20240510,200300,462966219100,26250,26250,26250,26250,0
20240510,200200,462966219100,26250,26250,26250,26250,0
20240510,200100,462966219100,26250,26250,26250,26250,0
20240510,200000,462966219100,26250,26250,26250,26250,0
20240510,195900,462966219100,26250,26250,26250,26250,0
20240510,195800,462966219100,26250,26250,26250,26250,0
20240510,195700,462966219100,26250,26250,26250,26250,0
20240510,195600,462966219100,26250,26250,26250,26250,0
20240510,195500,462966219100,26250,26250,26250,26250,0
20240510,195400,462966219100,26250,26250,26250,26250,0
20240510,195300,462966219100,26250,26250,26250,26250,0
20240510,195200,462966219100,26250,26250,26250,26250,0
20240510,195100,462966219100,26250,26250,26250,26250,0
20240510,195000,462966219100,26250,26250,26250,26250,0
20240510,194900,462966219100,26250,26250,26250,26250,8555
20240510,194800,462966219100,26250,26250,26250,26250,0
20240510,194700,462966219100,26250,26250,26250,26250,0
20240510,194600,462966219100,26250,26250,26250,26250,0
20240510,194500,462966219100,26250,26250,26250,26250,0
20240510,194400,462966219100,26250,26250,26250,26250,0
20240510,194300,462966219100,26250,26250,26250,26250,0
20240510,194200,462966219100,26250,26250,26250,26250,0
20240510,194100,462966219100,26250,26250,26250,26250,0
20240510,194000,462966219100,26250,26250,26250,26250,0
20240510,193900,462966219100,26250,26250,26250,26250,0
20240510,193800,462966219100,26250,26250,26250,26250,0
20240510,193700,462966219100,26250,26250,26250,26250,0
20240510,193600,462966219100,26250,26250,26250,26250,0
20240510,193500,462966219100,26250,26250,26250,26250,0
20240510,193400,462966219100,26250,26250,26250,26250,0
20240510,193300,462966219100,26250,26250,26250,26250,0
20240510,193200,462966219100,26250,26250,26250,26250,0
20240510,193100,462966219100,26250,26250,26250,26250,0
20240510,193000,462966219100,26250,26250,26250,26250,0
20240510,192900,462966219100,26250,26250,26250,26250,0
20240510,192800,462966219100,26250,26250,26250,26250,0
20240510,192700,462966219100,26250,26250,26250,26250,0
20240510,192600,462966219100,26250,26250,26250,26250,0
20240510,192500,462966219100,26250,26250,26250,26250,0
20240510,192400,462966219100,26250,26250,26250,26250,0
20240510,192300,462966219100,26250,26250,26250,26250,0
20240510,192200,462966219100,26250,26250,26250,26250,0
20240510,192100,462966219100,26250,26250,26250,26250,0
20240510,192000,462966219100,26250,26250,26250,26250,0
20240510,191900,462966219100,26250,26250,26250,26250,8555
20240510,191800,462966219100,26250,26250,26250,26250,0
20240510,191700,462966219100,26250,26250,26250,26250,0
20240510,191600,462966219100,26250,26250,26250,26250,0
20240510,191500,462966219100,26250,26250,26250,26250,0
20240510,191400,462966219100,26250,26250,26250,26250,0
20240510,191300,462966219100,26250,26250,26250,26250,0
20240510,191200,462966219100,26250,26250,26250,26250,0
20240510,191100,462966219100,26250,26250,26250,26250,0
20240510,191000,462966219100,26250,26250,26250,26250,0
20240510,190900,462966219100,26250,26250,26250,26250,0
20240510,190800,462966219100,26250,26250,26250,26250,0
20240510,190700,462966219100,26250,26250,26250,26250,0
20240510,190600,462966219100,26250,26250,26250,26250,0
20240510,190500,462966219100,26250,26250,26250,26250,0
20240510,190400,462966219100,26250,26250,26250,26250,0
20240510,190300,462966219100,26250,26250,26250,26250,0
20240510,190200,462966219100,26250,26250,26250,26250,0
20240510,190100,462966219100,26250,26250,26250,26250,0
20240510,190000,462966219100,26250,26250,26250,26250,0
20240510,185900,462966219100,26250,26250,26250,26250,0
20240510,185800,462966219100,26250,26250,26250,26250,0
20240510,185700,462966219100,26250,26250,26250,26250,0
20240510,185600,462966219100,26250,26250,26250,26250,0
20240510,185500,462966219100,26250,26250,26250,26250,0
20240510,185400,462966219100,26250,26250,26250,26250,0
20240510,185300,462966219100,26250,26250,26250,26250,0
20240510,185200,462966219100,26250,26250,26250,26250,0
20240510,185100,462966219100,26250,26250,26250,26250,0
20240510,185000,462966219100,26250,26250,26250,26250,0
20240510,184900,462966219100,26250,26250,26250,26250,8555
20240510,184800,462966219100,26250,26250,26250,26250,0
20240510,184700,462966219100,26250,26250,26250,26250,0
20240510,184600,462966219100,26250,26250,26250,26250,0
20240510,184500,462966219100,26250,26250,26250,26250,0
20240510,184400,462966219100,26250,26250,26250,26250,0
20240510,184300,462966219100,26250,26250,26250,26250,0
20240510,184200,462966219100,26250,26250,26250,26250,0
20240510,184100,462966219100,26250,26250,26250,26250,0
20240510,184000,462966219100,26250,26250,26250,26250,0
20240510,183900,462966219100,26250,26250,26250,26250,0
20240510,183800,462966219100,26250,26250,26250,26250,0
20240510,183700,462966219100,26250,26250,26250,26250,0
20240510,183600,462966219100,26250,26250,26250,26250,0
20240510,183500,462966219100,26250,26250,26250,26250,0
20240510,183400,462966219100,26250,26250,26250,26250,0
20240510,183300,462966219100,26250,26250,26250,26250,0
20240510,183200,462966219100,26250,26250,26250,26250,0
20240510,183100,462966219100,26250,26250,26250,26250,0
20240510,183000,462966219100,26250,26250,26250,26250,0
20240510,182900,462966219100,26250,26250,26250,26250,0
20240510,182800,462966219100,26250,26250,26250,26250,0
20240510,182700,462966219100,26250,26250,26250,26250,0
20240510,182600,462966219100,26250,26250,26250,26250,0
20240510,182500,462966219100,26250,26250,26250,26250,0
20240510,182400,462966219100,26250,26250,26250,26250,0
20240510,182300,462966219100,26250,26250,26250,26250,0
20240510,182200,462966219100,26250,26250,26250,26250,0
20240510,182100,462966219100,26250,26250,26250,26250,0
20240510,182000,462966219100,26250,26250,26250,26250,0
20240510,181900,462966219100,26250,26250,26250,26250,8555
20240510,181800,462966219100,26250,26250,26250,26250,0
20240510,181700,462966219100,26250,26250,26250,26250,0
20240510,181600,462966219100,26250,26250,26250,26250,0
20240510,181500,462966219100,26250,26250,26250,26250,0
20240510,181400,462966219100,26250,26250,26250,26250,0
20240510,181300,462966219100,26250,26250,26250,26250,0
20240510,181200,462966219100,26250,26250,26250,26250,0
20240510,181100,462966219100,26250,26250,26250,26250,0
20240510,181000,462966219100,26250,26250,26250,26250,0
20240510,180900,462966219100,26250,26250,26250,26250,0
20240510,180800,462966219100,26250,26250,26250,26250,0
20240510,180700,462966219100,26250,26250,26250,26250,0
20240510,180600,462966219100,26250,26250,26250,26250,0
20240510,180500,462966219100,26250,26250,26250,26250,0
20240510,180400,462966219100,26250,26250,26250,26250,0
20240510,180300,462966219100,26250,26250,26250,26250,0
20240510,180200,462966219100,26250,26250,26250,26250,0
20240510,180100,462966219100,26250,26250,26250,26250,0
20240510,180000,462966219100,26250,26250,26250,26250,0
20240510,175900,462966219100,26250,26250,26250,26250,0
20240510,175800,462966219100,26250,26250,26250,26250,0
20240510,175700,462966219100,26250,26250,26250,26250,0
20240510,175600,462966219100,26250,26250,26250,26250,0
20240510,175500,462966219100,26250,26250,26250,26250,0
20240510,175400,462966219100,26250,26250,26250,26250,0
20240510,175300,462966219100,26250,26250,26250,26250,0
20240510,175200,462966219100,26250,26250,26250,26250,0
20240510,175100,462966219100,26250,26250,26250,26250,0
20240510,175000,462966219100,26250,26250,26250,26250,0
20240510,174900,462966219100,26250,26250,26250,26250,8555
20240510,174800,462966219100,26250,26250,26250,26250,0
20240510,174700,462966219100,26250,26250,26250,26250,0
20240510,174600,462966219100,26250,26250,26250,26250,0
20240510,174500,462966219100,26250,26250,26250,26250,0
20240510,174400,462966219100,26250,26250,26250,26250,0
20240510,174300,462966219100,26250,26250,26250,26250,0
20240510,174200,462966219100,26250,26250,26250,26250,0
20240510,174100,462966219100,26250,26250,26250,26250,0
20240510,174000,462966219100,26250,26250,26250,26250,0
20240510,173900,462966219100,26250,26250,26250,26250,0
20240510,173800,462966219100,26250,26250,26250,26250,0
20240510,173700,462966219100,26250,26250,26250,26250,0
20240510,173600,462966219100,26250,26250,26250,26250,0
20240510,173500,462966219100,26250,26250,26250,26250,0
20240510,173400,462966219100,26250,26250,26250,26250,0
20240510,173300,462966219100,26250,26250,26250,26250,0
20240510,173200,462966219100,26250,26250,26250,26250,0
20240510,173100,462966219100,26250,26250,26250,26250,0
20240510,173000,462966219100,26250,26250,26250,26250,0
20240510,172900,462966219100,26250,26250,26250,26250,0
20240510,172800,462966219100,26250,26250,26250,26250,0
20240510,172700,462966219100,26250,26250,26250,26250,0
20240510,172600,462966219100,26250,26250,26250,26250,0
20240510,172500,462966219100,26250,26250,26250,26250,0
20240510,172400,462966219100,26250,26250,26250,26250,0
20240510,172300,462966219100,26250,26250,26250,26250,0
20240510,172200,462966219100,26250,26250,26250,26250,0
20240510,172100,462966219100,26250,26250,26250,26250,0
20240510,172000,462966219100,26250,26250,26250,26250,0
20240510,171900,462966219100,26250,26250,26250,26250,8555
20240510,171800,462966219100,26250,26250,26250,26250,0
20240510,171700,462966219100,26250,26250,26250,26250,0
20240510,171600,462966219100,26250,26250,26250,26250,0
20240510,171500,462966219100,26250,26250,26250,26250,0
20240510,171400,462966219100,26250,26250,26250,26250,0
20240510,171300,462966219100,26250,26250,26250,26250,0
20240510,171200,462966219100,26250,26250,26250,26250,0
20240510,171100,462966219100,26250,26250,26250,26250,0
20240510,171000,462966219100,26250,26250,26250,26250,0
20240510,170900,462966219100,26250,26250,26250,26250,0
20240510,170800,462966219100,26250,26250,26250,26250,0
20240510,170700,462966219100,26250,26250,26250,26250,0
20240510,170600,462966219100,26250,26250,26250,26250,0
20240510,170500,462966219100,26250,26250,26250,26250,0
20240510,170400,462966219100,26250,26250,26250,26250,0
20240510,170300,462966219100,26250,26250,26250,26250,0
20240510,170200,462966219100,26250,26250,26250,26250,0
20240510,170100,462966219100,26250,26250,26250,26250,0
20240510,170000,462966219100,26250,26250,26250,26250,0
20240510,165900,462966219100,26250,26250,26250,26250,0
20240510,165800,462966219100,26250,26250,26250,26250,0
20240510,165700,462966219100,26250,26250,26250,26250,0
20240510,165600,462966219100,26250,26250,26250,26250,0
20240510,165500,462966219100,26250,26250,26250,26250,0
20240510,165400,462966219100,26250,26250,26250,26250,0
20240510,165300,462966219100,26250,26250,26250,26250,0
20240510,165200,462966219100,26250,26250,26250,26250,0
20240510,165100,462966219100,26250,26250,26250,26250,0
20240510,165000,462966219100,26250,26250,26250,26250,0
20240510,164900,462966219100,26250,26250,26250,26250,8555
20240510,164800,462966219100,26250,26250,26250,26250,0
20240510,164700,462966219100,26250,26250,26250,26250,0
20240510,164600,462966219100,26250,26250,26250,26250,0
20240510,164500,462966219100,26250,26250,26250,26250,0
20240510,164400,462966219100,26250,26250,26250,26250,0
20240510,164300,462966219100,26250,26250,26250,26250,0
20240510,164200,462966219100,26250,26250,26250,26250,0
20240510,164100,462966219100,26250,26250,26250,26250,0
20240510,164000,462966219100,26250,26250,26250,26250,0
20240510,163900,462966219100,26250,26250,26250,26250,0
20240510,163800,462966219100,26250,26250,26250,26250,0
20240510,163700,462966219100,26250,26250,26250,26250,0
20240510,163600,462966219100,26250,26250,26250,26250,0
20240510,163500,462966219100,26250,26250,26250,26250,0
20240510,163400,462966219100,26250,26250,26250,26250,0
20240510,163300,462966219100,26250,26250,26250,26250,0
20240510,163200,462966219100,26250,26250,26250,26250,0
20240510,163100,462966219100,26250,26250,26250,26250,0
20240510,163000,462966219100,26250,26250,26250,26250,0
20240510,162900,462966219100,26250,26250,26250,26250,0
20240510,162800,462966219100,26250,26250,26250,26250,0
20240510,162700,462966219100,26250,26250,26250,26250,0
20240510,162600,462966219100,26250,26250,26250,26250,0
20240510,162500,462966219100,26250,26250,26250,26250,0
20240510,162400,462966219100,26250,26250,26250,26250,0
20240510,162300,462966219100,26250,26250,26250,26250,0
20240510,162200,462966219100,26250,26250,26250,26250,0
20240510,162100,462966219100,26250,26250,26250,26250,0
20240510,162000,462966219100,26250,26250,26250,26250,0
20240510,161900,462966219100,26250,26250,26250,26250,8555
20240510,161800,462966219100,26250,26250,26250,26250,0
20240510,161700,462966219100,26250,26250,26250,26250,0
20240510,161600,462966219100,26250,26250,26250,26250,0
20240510,161500,462966219100,26250,26250,26250,26250,0
20240510,161400,462966219100,26250,26250,26250,26250,0
20240510,161300,462966219100,26250,26250,26250,26250,0
20240510,161200,462966219100,26250,26250,26250,26250,0
20240510,161100,462966219100,26250,26250,26250,26250,0
20240510,161000,462966219100,26250,26250,26250,26250,0
20240510,160900,462966219100,26250,26250,26250,26250,0
20240510,160800,462966219100,26250,26250,26250,26250,0
20240510,160700,462966219100,26250,26250,26250,26250,0
20240510,160600,462966219100,26250,26250,26250,26250,0
20240510,160500,462966219100,26250,26250,26250,26250,0
20240510,160400,462966219100,26250,26250,26250,26250,0
20240510,160300,462966219100,26250,26250,26250,26250,0
20240510,160200,462966219100,26250,26250,26250,26250,0
20240510,160100,462966219100,26250,26250,26250,26250,0
20240510,160000,462966219100,26250,26250,26250,26250,0
20240510,155900,462966219100,26250,26250,26250,26250,0
20240510,155800,462966219100,26250,26250,26250,26250,0
20240510,155700,462966219100,26250,26250,26250,26250,0
20240510,155600,462966219100,26250,26250,26250,26250,0
20240510,155500,462966219100,26250,26250,26250,26250,0
20240510,155400,462966219100,26250,26250,26250,26250,0
20240510,155300,462966219100,26250,26250,26250,26250,0
20240510,155200,462966219100,26250,26250,26250,26250,0
20240510,155100,462966219100,26250,26250,26250,26250,0
20240510,155000,462966219100,26250,26250,26250,26250,0
20240510,154900,462966219100,26250,26250,26250,26250,8555
20240510,154800,462966219100,26250,26250,26250,26250,0
20240510,154700,462966219100,26250,26250,26250,26250,0
20240510,154600,462966219100,26250,26250,26250,26250,0
20240510,154500,462966219100,26250,26250,26250,26250,0
20240510,154400,462966219100,26250,26250,26250,26250,0
20240510,154300,462966219100,26250,26250,26250,26250,0
20240510,154200,462966219100,26250,26250,26250,26250,0
20240510,154100,462966219100,26250,26250,26250,26250,0
20240510,154000,462966219100,26250,26250,26250,26250,0
20240510,153900,462966219100,26250,26250,26250,26250,0
20240510,153800,462966219100,26250,26250,26250,26250,0
20240510,153700,462966219100,26250,26250,26250,26250,0
20240510,153600,462966219100,26250,26250,26250,26250,0
20240510,153500,462966219100,26250,26250,26250,26250,0
20240510,153400,462966219100,26250,26250,26250,26250,0
20240510,153300,462966219100,26250,26250,26250,26250,0
20240510,153200,462966219100,26250,26250,26250,26250,0
20240510,153100,462966219100,26250,26250,26250,26250,0
20240510,153000,462966219100,26250,26250,26250,26250,8555
20240510,152900,462741650350,26250,26250,26250,26250,0
20240510,152800,462741650350,26250,26250,26250,26250,0
20240510,152700,462741650350,26250,26250,26250,26250,0
20240510,152600,462741650350,26250,26250,26250,26250,0
20240510,152500,462741650350,26250,26250,26250,26250,0
20240510,152400,462741650350,26250,26250,26250,26250,0
20240510,152300,462741650350,26250,26250,26250,26250,0
20240510,152200,462741650350,26250,26250,26250,26250,0
20240510,152100,462741650350,26250,26250,26250,26250,0
20240510,152000,462741650350,26250,26250,26250,26250,0
20240510,151900,462741650350,26250,26250,26250,26250,373
20240510,151800,462731859100,26250,26250,26250,26250,405
20240510,151700,462721227850,26250,26250,26250,26250,1196
20240510,151600,462689832850,26250,26250,26250,26250,1166
20240510,151500,462659225350,26250,26250,26250,26250,1122
20240510,151400,462629772850,26250,26250,26250,26250,13607
20240510,151300,462272589100,26250,26250,26250,26250,39267
20240510,151200,461241830350,26250,26250,26250,26250,9946
20240510,151100,460980747850,26250,26250,26250,26250,4726
20240510,151000,460856690350,26250,26250,26250,26250,7356
20240510,150900,460663595350,26250,26250,26250,26250,5840
20240510,150800,460510295350,26250,26250,26250,26250,7281
20240510,150700,460319169100,26250,26250,26250,26250,2319
20240510,150600,460258295350,26250,26250,26250,26250,3431
20240510,150500,460168231600,26250,26250,26250,26250,3299
20240510,150400,460081632850,26250,26250,26250,26250,4754
20240510,150300,459956840350,26250,26250,26250,26200,61388
20240510,150200,458345592700,26250,26200,26250,26200,11047
20240510,150100,458056011750,26250,26200,26250,26200,7948
20240510,150000,457847710800,26200,26250,26250,26200,11328
20240510,145900,457550648450,26250,26200,26250,26200,11082
20240510,145800,457260038450,26250,26200,26250,26200,6803
20240510,145700,457081555550,26250,26200,26250,26200,10648
20240510,145600,456802140050,26250,26200,26250,26200,50896
20240510,145500,455466400600,26200,26250,26250,26200,7037
20240510,145400,455281785900,26200,26200,26250,26200,6485
20240510,145300,455111619400,26200,26250,26250,26200,5802
20240510,145200,454959406350,26200,26200,26250,26200,7720
20240510,145100,454757087200,26200,26250,26250,26200,16392
20240510,145000,454327582600,26200,26250,26250,26200,13661
20240510,144900,453969483200,26200,26250,26250,26200,5093
20240510,144800,453835866500,26200,26200,26250,26200,7714
20240510,144700,453633440400,26200,26250,26250,26200,10343
20240510,144600,453362248950,26200,26250,26250,26200,3070
20240510,144500,453281749650,26200,26250,26250,26150,26792
20240510,144400,452579817750,26250,26250,26250,26200,10681
20240510,144300,452299856600,26250,26200,26250,26200,2776
20240510,144200,452227044600,26250,26250,26250,26200,4019
20240510,144100,452121630850,26250,26200,26250,26150,6040
20240510,144000,451963397600,26200,26200,26200,26150,12002
20240510,143900,451649042100,26200,26200,26250,26150,13396
20240510,143800,451298157500,26200,26200,26250,26150,22942
20240510,143700,450697018000,26200,26150,26200,26100,18352
20240510,143600,450216582200,26150,26150,26200,26100,9635
20240510,143500,449964520050,26150,26200,26200,26150,5186
20240510,143400,449828801300,26200,26250,26250,26150,11049
20240510,143300,449539186000,26250,26250,26250,26200,9427
20240510,143200,449292010650,26250,26100,26250,26050,38403
20240510,143100,448287763250,26150,26250,26250,26100,23943
20240510,143000,447660820200,26250,26250,26250,26200,6799
20240510,142900,447482527650,26250,26200,26250,26150,64786
20240510,142800,445783441550,26150,26150,26200,26150,13363
20240510,142700,445433467150,26200,26150,26200,26150,4403
20240510,142600,445318174100,26200,26200,26200,26100,37524
20240510,142500,444336573350,26150,26200,26200,26100,47504
20240510,142400,443092248750,26200,26150,26200,26100,17462
20240510,142300,442635367550,26150,26200,26200,26150,18442
20240510,142200,442152633150,26200,26150,26200,26100,48412
20240510,142100,440886016500,26150,26100,26150,26100,16746
20240510,142000,440448231900,26150,26050,26150,26050,18436
20240510,141900,439966653200,26100,26000,26100,26000,22927
20240510,141800,439368579650,26000,26000,26050,25950,26931
20240510,141700,438668045550,26050,26050,26050,26000,7374
20240510,141600,438476071650,26000,26000,26050,25950,42711
20240510,141500,437365515100,25950,25950,26000,25900,34036
20240510,141400,436481640900,25950,25900,25950,25850,23777
20240510,141300,435864883100,25950,25850,25950,25800,25233
20240510,141200,435211261450,25800,25700,25850,25700,8631
20240510,141100,434988405050,25750,25750,25800,25700,4657
20240510,141000,434868582350,25750,25750,25800,25750,4667
20240510,140900,434748371600,25750,25800,25850,25700,9970
20240510,140800,434491441150,25850,25800,25850,25800,4382
20240510,140700,434378341850,25850,25800,25850,25800,3081
20240510,140600,434298801300,25850,25850,25850,25800,5178
20240510,140500,434165155850,25900,25900,25900,25850,10016
20240510,140400,433906158850,25900,25800,25900,25800,6644
20240510,140300,433734362050,25800,25850,25850,25800,3707
20240510,140200,433638650700,25850,25850,25900,25800,6589
20240510,140100,433468302950,25800,25700,25900,25700,17101
20240510,140000,433026681900,25700,25800,25800,25700,7949
20240510,135900,432822081050,25800,25750,25800,25700,15793
20240510,135800,432415174150,25750,25600,25750,25600,19941
20240510,135700,431902757300,25650,25500,25650,25500,9474
20240510,135600,431660419450,25550,25650,25650,25500,10650
20240510,135500,431388121250,25600,25700,25700,25600,4350
20240510,135400,431276562500,25650,25650,25700,25650,5787
20240510,135300,431127992600,25650,25600,25700,25550,9577
20240510,135200,430882803850,25600,25600,25650,25600,4955
20240510,135100,430755939200,25600,25600,25650,25600,3969
20240510,135000,430654274500,25650,25650,25650,25600,3238
20240510,134900,430571305150,25650,25600,25650,25550,3167
20240510,134800,430490239350,25600,25650,25650,25550,8523
20240510,134700,430272178650,25600,25650,25650,25550,9219
20240510,134600,430036262500,25600,25750,25750,25600,7129
20240510,134500,429853357700,25700,25700,25750,25700,6027
20240510,134400,429698386650,25700,25700,25750,25700,3997
20240510,134300,429595576800,25700,25700,25750,25650,4760
20240510,134200,429473200650,25700,25600,25750,25600,6755
20240510,134100,429299812600,25600,25700,25750,25600,7851
20240510,134000,429098423250,25700,25750,25800,25650,14026
20240510,133900,428737554800,25800,25700,25800,25650,15101
20240510,133800,428348798400,25700,25700,25700,25650,5217
20240510,133700,428214811900,25700,25700,25700,25650,5108
20240510,133600,428083690750,25700,25650,25700,25600,12328
20240510,133500,427767410250,25600,25650,25650,25550,3246
20240510,133400,427684260300,25650,25500,25650,25500,6093
20240510,133300,427528504100,25550,25450,25550,25400,10459
20240510,133200,427261992150,25450,25500,25500,25450,4870
20240510,133100,427137989950,25500,25550,25550,25450,13406
20240510,133000,426796117150,25500,25600,25600,25500,15111
20240510,132900,426410027050,25600,25500,25600,25450,5285
20240510,132800,426275112200,25500,25600,25600,25450,10897
20240510,132700,425996774650,25550,25600,25700,25550,19268
20240510,132600,425503000500,25650,25600,25650,25550,10702
20240510,132500,425228815600,25600,25450,25600,25450,8406
20240510,132400,425014400400,25450,25400,25500,25400,9285
20240510,132300,424778184200,25400,25450,25500,25400,9141
20240510,132200,424545578450,25450,25500,25550,25450,19037
20240510,132100,424059953650,25500,25450,25550,25350,28189
20240510,132000,423342430600,25350,25450,25450,25350,44210
20240510,131900,422219298800,25450,25550,25600,25450,20214
20240510,131800,421704370100,25600,25600,25650,25500,5841
20240510,131700,421554992750,25600,25500,25650,25500,18248
20240510,131600,421088698850,25500,25550,25600,25500,10284
20240510,131500,420826171100,25550,25550,25600,25500,11590
20240510,131400,420530065600,25600,25500,25600,25400,32848
20240510,131300,419692984750,25400,25650,25650,25400,75960
20240510,131200,417757218100,25600,25650,25700,25600,13545
20240510,131100,417409877600,25650,25700,25700,25600,14943
20240510,131000,417026630050,25750,25750,25750,25650,11625
20240510,130900,416727979100,25700,25750,25800,25700,7337
20240510,130800,416539129000,25800,25800,25900,25750,5247
20240510,130700,416403700400,25800,25800,25900,25750,11394
20240510,130600,416109663600,25850,25750,25900,25750,10404
20240510,130500,415840960600,25800,25750,25800,25700,23695
20240510,130400,415231589600,25700,25750,25800,25700,6198
20240510,130300,415072133800,25750,25900,25900,25700,21427
20240510,130200,414519560550,25850,25900,25950,25850,7606
20240510,130100,414322586600,25900,25950,25950,25900,3327
20240510,130000,414236389150,25950,25900,25950,25900,9535
20240510,125900,413989409200,25900,25900,25950,25900,8557
20240510,125800,413767546800,25950,25900,25950,25850,13000
20240510,125700,413430797950,25950,25850,25950,25850,15157
20240510,125600,413038137400,25900,25900,25950,25850,9303
20240510,125500,412797361750,25900,25800,25900,25700,38442
20240510,125400,411805645400,25800,25750,25800,25750,11570
20240510,125300,411507321650,25800,25700,25800,25650,26757
20240510,125200,410819080950,25700,25750,25750,25600,52820
20240510,125100,409464560600,25700,25800,25800,25700,27013
20240510,125000,408769511350,25800,25700,25800,25700,19120
20240510,124900,408277210500,25700,25850,25850,25700,45630
20240510,124800,407100730750,25900,26000,26000,25850,33386
20240510,124700,406236499450,25950,26000,26000,25950,12297
20240510,124600,405917337400,26000,26050,26050,26000,11029
20240510,124500,405630539700,26050,26100,26100,26000,5968
20240510,124400,405475022350,26050,26000,26100,26000,8786
20240510,124300,405246201450,26050,26050,26050,26000,2294
20240510,124200,405186489500,26050,25950,26050,25950,24422
20240510,124100,404552031450,25950,25950,26000,25950,6884
20240510,124000,404373347200,25950,25950,26000,25900,12796
20240510,123900,404040829800,25950,25950,26000,25900,9612
20240510,123800,403791486250,25900,25900,25950,25900,5732
20240510,123700,403642948150,25950,25950,26000,25900,21053
20240510,123600,403096753200,25900,26050,26050,25900,20949
20240510,123500,402552421650,26050,25950,26050,25950,26231
20240510,123400,401870426200,25950,25950,26050,25950,26128
20240510,123300,401191188500,25950,26100,26150,25950,37652
20240510,123200,400211688000,26100,26150,26200,26050,15834
20240510,123100,399797978200,26200,25900,26200,25900,66388
20240510,123000,398066796300,25900,25900,26000,25850,24390
20240510,122900,397434857900,25950,25900,26000,25900,21886
20240510,122800,396867251550,25900,26000,26050,25850,51860
20240510,122700,395522477100,26000,26100,26100,26000,21240
20240510,122600,394970005450,26100,26100,26150,26050,23844
20240510,122500,394348173750,26100,26050,26150,26050,18889
20240510,122400,393855366050,26050,26150,26150,26050,14391
20240510,122300,393479911200,26150,26150,26200,26100,10644
20240510,122200,393201599250,26150,26100,26200,26050,37826
20240510,122100,392211617000,26050,26100,26100,26050,14135
20240510,122000,391842864400,26100,26050,26100,26000,17085
20240510,121900,391397427950,26050,26050,26050,26000,18172
20240510,121800,390924769800,26050,26000,26100,25950,25558
20240510,121700,390260015000,26000,26100,26250,25950,153410
20240510,121600,386254321750,26150,26200,26250,26100,234097
20240510,121500,380113648650,26250,26250,26250,26200,62949
20240510,121400,378462003900,26200,26250,26250,26150,49180
20240510,121300,377172367600,26250,26200,26250,26200,32363
20240510,121200,376323584750,26250,26200,26250,26150,19474
20240510,121100,375813106000,26250,26200,26250,26150,41357
20240510,121000,374728759650,26250,26200,26250,26150,51748
20240510,120900,373372275200,26250,26150,26250,26150,81762
20240510,120800,371227833450,26200,26150,26250,26100,93368
20240510,120700,368780863450,26200,26200,26200,26100,37406
20240510,120600,367802526600,26150,26050,26200,26050,73622
20240510,120500,365878227200,26100,26100,26150,26050,28113
20240510,120400,365144697400,26100,25950,26250,25900,336725
20240510,120300,356352653000,25900,25750,25950,25750,30184
20240510,120200,355572766850,25750,25900,25900,25750,38176
20240510,120100,354587530400,25900,25900,25900,25850,15412
20240510,120000,354188811700,25900,25900,25950,25850,21702
20240510,115900,353627110500,25950,25900,25950,25900,19739
20240510,115800,353115452450,25900,25900,25950,25850,32355
20240510,115700,352276580050,25950,25850,25950,25800,26378
20240510,115600,351592804700,25800,25800,26000,25700,139604
20240510,115500,347974987800,25800,25700,25850,25700,26653
20240510,115400,347287874550,25700,25850,25850,25650,42654
20240510,115300,346188829200,25800,25750,25900,25700,36821
20240510,115200,345238169500,25800,25850,25950,25700,113201
20240510,115100,342307853300,25800,25700,25850,25650,53032
20240510,115000,340943000250,25650,25600,25750,25500,41711
20240510,114900,339874046500,25550,25650,25650,25550,19213
20240510,114800,339382547950,25650,25500,25650,25500,26426
20240510,114700,338706273300,25500,25550,25600,25450,19488
20240510,114600,338209149250,25550,25500,25600,25450,20197
20240510,114500,337693318600,25500,25600,25650,25400,46579
20240510,114400,336503908400,25650,25650,25700,25500,57232
20240510,114300,335038100400,25650,25450,25650,25400,83352
20240510,114200,332908366900,25400,25300,25450,25250,52530
20240510,114100,331576008750,25300,25350,25400,25300,12291
20240510,114000,331264547750,25300,25350,25400,25250,27528
20240510,113900,330567153500,25350,25200,25350,25200,13597
20240510,113800,330223323700,25250,25300,25350,25150,19740
20240510,113700,329724629750,25300,25150,25400,25100,53228
20240510,113600,328378317950,25150,25100,25150,25050,12109
20240510,113500,328074221700,25050,25050,25200,25050,35192
20240510,113400,327191435150,25050,25150,25150,25050,25089
20240510,113300,326562074950,25150,25200,25250,25100,23702
20240510,113200,325965322900,25200,25300,25350,25200,17392
20240510,113100,325525901000,25350,25150,25400,25100,36684
20240510,113000,324599553400,25200,25300,25350,25150,42720
20240510,112900,323522081550,25350,25350,25500,25150,95060
20240510,112800,321108624100,25400,25350,25400,25200,56895
20240510,112700,319667888150,25350,25200,25400,25050,72437
20240510,112600,317840921000,25250,25000,25350,24950,148499
20240510,112500,314101251200,25000,25050,25050,24900,40047
20240510,112400,313100477950,25000,24900,25100,24900,63750
20240510,112300,311505802800,24950,24850,24950,24800,33886
20240510,112200,310661232450,24850,24750,24900,24700,32529
20240510,112100,309853870450,24700,24550,24700,24550,14285
20240510,112000,309501755250,24550,24600,24750,24550,24200
20240510,111900,308904660800,24600,24500,24650,24450,20877
20240510,111800,308392832150,24500,24600,24650,24450,20970
20240510,111700,307878926700,24550,24500,24650,24450,24330
20240510,111600,307282163350,24550,24550,24650,24450,40170
20240510,111500,306296711500,24550,24700,24750,24500,34126
20240510,111400,305456476700,24700,24800,24850,24600,45326
20240510,111300,304336102900,24800,24800,24850,24750,28690
20240510,111200,303624512550,24850,24900,24950,24800,24820
20240510,111100,303006933750,24950,24950,25100,24850,63188
20240510,111000,301428628550,25000,24800,25000,24750,63492
20240510,110900,299845632800,24800,24900,24900,24800,23444
20240510,110800,299263518550,24850,24850,24950,24800,22132
20240510,110700,298712801450,24850,25000,25000,24800,42503
20240510,110600,297654442950,25000,24750,25000,24700,47465
20240510,110500,296474059200,24850,24700,24900,24700,43641
20240510,110400,295391697700,24750,24600,24800,24600,38023
20240510,110300,294452644300,24650,24850,24850,24400,123127
20240510,110200,291420660350,24850,25200,25200,24850,120340
20240510,110100,288410963400,25200,24950,25200,24800,288027
20240510,110000,281201736350,24950,24600,24950,24600,134061
20240510,105900,277869996050,24600,24750,24800,24600,92694
20240510,105800,275580456350,24800,24550,24800,24500,73083
20240510,105700,273778494000,24500,24400,24600,24350,43952
20240510,105600,272701511850,24400,24500,24550,24350,76986
20240510,105500,270817078550,24550,24450,24550,24400,68764
20240510,105400,269133179600,24450,24250,24450,24200,25873
20240510,105300,268502467750,24250,24350,24400,24250,21174
20240510,105200,267987303400,24350,24350,24500,24300,64748
20240510,105100,266406653000,24350,24150,24400,24150,56332
20240510,105000,265036051950,24150,24150,24250,24150,11185
20240510,104900,264765649300,24200,24300,24350,24150,35466
20240510,104800,263904944700,24300,24100,24300,24100,29949
20240510,104700,263179291650,24150,24200,24250,24100,30674
20240510,104600,262438547650,24200,24150,24250,24100,22803
20240510,104500,261886444000,24200,24050,24250,24050,37173
20240510,104400,260988112750,24100,24100,24150,24000,21629
20240510,104300,260466985500,24050,24000,24100,23950,14196
20240510,104200,260126176550,24000,23900,24050,23850,24044
20240510,104100,259549930250,23850,23800,23900,23800,8350
20240510,104000,259350642700,23800,23750,23850,23700,23303
20240510,103900,258796262150,23700,23750,23850,23700,32507
20240510,103800,258024204250,23750,23950,24000,23750,60918
20240510,103700,256570933900,23950,24050,24050,23950,21020
20240510,103600,256066525950,24050,24050,24100,24000,5544
20240510,103500,255933330200,24050,23950,24050,23950,8971
20240510,103400,255718302150,23950,24050,24100,23950,14183
20240510,103300,255377902600,24050,24000,24100,24000,4420
20240510,103200,255271570100,24000,24150,24150,24000,11964
20240510,103100,254983849300,24150,24000,24150,23950,26635
20240510,103000,254342796100,24000,23950,24050,23950,17573
20240510,102900,253921294550,23950,24100,24150,23950,39490
20240510,102800,252972937550,24100,24200,24200,24100,15865
20240510,102700,252589569100,24250,24250,24300,24200,16373
20240510,102600,252192505400,24250,24150,24350,24150,23036
20240510,102500,251633309050,24150,24250,24300,24100,8716
20240510,102400,251422643050,24250,24150,24300,24100,9696
20240510,102300,251187871850,24100,24200,24250,24100,21064
20240510,102200,250678792050,24200,24350,24400,24200,19337
20240510,102100,250209181700,24350,24300,24400,24300,55205
20240510,102000,248864351850,24350,24250,24350,24200,32356
20240510,101900,248078714700,24200,24050,24250,24050,30061
20240510,101800,247353367450,24100,24200,24250,24050,12350
20240510,101700,247055238200,24250,24100,24250,24050,22174
20240510,101600,246520531700,24100,24100,24200,24050,16900
20240510,101500,246112403750,24100,24300,24350,24050,42779
20240510,101400,245077252000,24350,24150,24400,24150,73631
20240510,101300,243288099600,24200,24150,24200,24100,39925
20240510,101200,242323749000,24150,24100,24150,24000,24602
20240510,101100,241731225200,24100,23850,24150,23850,79202
20240510,101000,239826606000,23850,23900,23950,23850,16472
20240510,100900,239433040850,23950,23850,23950,23800,16519
20240510,100800,239038247350,23800,23800,23850,23800,14349
20240510,100700,238696300650,23850,23700,23850,23600,20944
20240510,100600,238199724550,23650,23700,23750,23600,34329
20240510,100500,237388536450,23700,23750,23800,23600,37454
20240510,100400,236501592200,23800,23750,23800,23750,22100
20240510,100300,235976639350,23750,23850,23900,23750,20483
20240510,100200,235488848600,23850,24000,24000,23750,23179
20240510,100100,234936010400,24000,23950,24100,23900,42151
20240510,100000,233923348700,23950,24000,24050,23950,18487
20240510,095900,233480165050,24000,24000,24050,23900,48995
20240510,095800,232303766650,24050,23850,24050,23850,60260
20240510,095700,230858687450,23850,23850,23950,23850,24104
20240510,095600,230283076500,23900,23850,23950,23800,32314
20240510,095500,229511159550,23850,23900,24000,23850,57035
20240510,095400,228146606900,23950,23750,23950,23600,52083
20240510,095300,226909085600,23750,23650,23800,23600,22993
20240510,095200,226363778100,23700,23600,23750,23550,34158
20240510,095100,225555682950,23600,23700,23700,23550,44005
20240510,095000,224515995950,23700,23700,23750,23550,76247
20240510,094900,222713861050,23650,23700,23850,23650,45914
20240510,094800,221624276550,23700,23750,23950,23700,40883
20240510,094700,220650477050,23800,23900,23950,23700,54786
20240510,094600,219346496950,23900,23900,24050,23900,36601
20240510,094500,218469083250,23950,24050,24150,23900,51588
20240510,094400,217231637700,24100,23800,24200,23800,60793
20240510,094300,215773540250,23850,23800,23900,23800,29287
20240510,094200,215074805150,23800,23750,23900,23750,44017
20240510,094100,214026503900,23750,23900,23950,23650,120162
20240510,094000,211174730050,23900,24100,24250,23850,72631
20240510,093900,209426136400,24050,23850,24150,23800,60556
20240510,093800,207975502200,23850,24200,24250,23800,76390
20240510,093700,206142148650,24100,23900,24350,23850,164333
20240510,093600,202180919500,23950,24400,24450,23850,198633
20240510,093500,197398886100,24400,24700,24850,24250,178373
20240510,093400,193021492600,24750,24600,25000,24550,336990
20240510,093300,184646660650,24550,24250,24600,24200,137332
20240510,093200,181291266000,24200,24500,24700,24150,340248
20240510,093100,172968672450,24500,24050,24500,23600,358848
20240510,093000,164327985800,24150,24150,24150,24150,0
20240510,092900,164327985800,24150,24150,24150,24150,0
20240510,092800,164327985800,24150,23950,24150,23950,281076
20240510,092700,157563881750,24000,23900,24000,23650,250230
20240510,092600,151591304600,23900,23600,23900,23500,99370
20240510,092500,149235797550,23600,23700,23700,23400,92687
20240510,092400,147052938750,23650,23450,23800,23450,149013
20240510,092300,143526486200,23450,23250,23550,23250,51356
20240510,092200,142323453400,23250,23500,23700,23250,84099
20240510,092100,140348363950,23550,23400,23650,23300,87299
20240510,092000,138294862550,23350,23650,23750,23250,130136
20240510,091900,135235322050,23700,23300,23750,23300,183568
20240510,091800,130914226350,23400,23250,23400,23000,84246
20240510,091700,128958578550,23250,23150,23400,23150,139484
20240510,091600,125711050800,23150,22950,23200,22950,135720
20240510,091500,122579130250,23000,22700,23000,22650,194298
20240510,091400,118130924500,22650,22900,22950,22650,205155
20240510,091300,113462524500,22950,23150,23150,22900,152143
20240510,091200,109962124500,23100,23450,23450,23000,125490
20240510,091100,107048752200,23450,23450,23500,23200,145260
20240510,091000,103656023700,23450,23950,24000,23400,249688
20240510,090900,97730593200,23950,23800,24000,23700,277600
20240510,090800,91099665700,23700,23500,23750,23200,237263
20240510,090700,85512906100,23550,23650,23700,23300,183313
20240510,090600,81204540300,23650,23300,23650,23100,287006
20240510,090500,74480665950,23250,22700,23450,22650,289920
20240510,090400,67775221150,22700,23500,23550,22600,385031
20240510,090300,58878574200,23500,23050,23600,22950,593647
20240510,090200,45031043700,23100,22000,23100,21850,517731
20240510,090100,33359801500,21950,22150,22250,21550,383419
20240510,090000,24974827550,22150,22000,22550,21750,1129175